MA: Mastercard Incorporated Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 95.8304

CLOSE 95.8815

Low

LOW 78.52

High

HIGH 108.93

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	95.37	95.59	93.72	94.81
01/05/2016	95.38	95.83	94.41	94.99
01/06/2016	93.49	94.39	92.98	93.35
01/07/2016	91.56	92.37	90.68	91.64
01/08/2016	91.97	92.24	89.72	89.89
01/11/2016	90.25	91.1	89.29	90.58
01/12/2016	91.61	91.87	90.12	91.44
01/13/2016	92.07	92.15	88.75	89.19
01/14/2016	89.4	91.69	89.16	90.71
01/15/2016	88.09	89.28	87.82	88.71
01/19/2016	89.56	89.74	85.49	86.22
01/20/2016	84.71	85.96	83.52	85.13
01/21/2016	85.23	87.53	84.56	86.12
01/22/2016	87.73	88.83	87.4	88
01/25/2016	88.03	88.19	86.65	86.77
01/26/2016	87	87.5	86.4	87
01/27/2016	86.89	87.05	84.34	84.81
01/28/2016	85.34	85.65	83.35	83.43
01/29/2016	81.45	89.25	81	89.03
02/01/2016	88.52	89.2	87.23	88.63
02/02/2016	87.68	87.74	85.37	85.93
02/03/2016	86.56	86.76	84.46	86.47
02/04/2016	86.24	86.87	85.74	86.33
02/05/2016	86.04	86.32	82.18	82.76
02/08/2016	81.44	81.74	79.87	80.65
02/09/2016	78.87	83.23	78.52	81.97
02/10/2016	83.06	84.84	82.93	83.31
02/11/2016	80.15	82.79	79.98	82.11
02/12/2016	83.62	85.27	83.31	84.89
02/16/2016	86.12	86.59	85.36	86.18
02/17/2016	86.93	87.6	86.59	87.21
02/18/2016	86.58	87.45	85.83	86.04
02/19/2016	85.65	86.86	85.22	86.79
02/22/2016	87.93	88.23	87.52	87.82
02/23/2016	87.26	87.85	85.93	86.21
02/24/2016	85.14	86.76	84.59	86.42
02/25/2016	86.55	87.43	85.52	87.42
02/26/2016	88.11	88.59	87.49	87.57
02/29/2016	87.3	88.83	86.9	86.92
03/01/2016	87.77	90.13	87.72	90.1
03/02/2016	89.76	90.09	88.99	89.89
03/03/2016	89.73	90.14	88.92	89.74
03/04/2016	90	90.56	89.5	90.05
03/07/2016	89.69	89.75	87.44	88.3
03/08/2016	87.46	87.76	86.81	86.85
03/09/2016	87.21	87.6	86.7	87.18
03/10/2016	87.66	88.2	85.93	86.89
03/11/2016	87.91	89.16	87.78	88.58
03/14/2016	88.53	89.13	88.02	88.87
03/15/2016	88.36	89.7	88.2	89.36
03/16/2016	89.22	90.32	89.02	90.01
03/17/2016	89.92	91.66	89.66	91.41
03/18/2016	92.01	92.44	91.45	92.31
03/21/2016	91.86	92.63	91.56	92.35
03/22/2016	91.68	92.21	91.54	91.76
03/23/2016	91.88	92.65	91.64	92.13
03/24/2016	91.3	91.97	91.3	91.91
03/28/2016	92.18	92.3	91.18	91.24
03/29/2016	91.22	93.04	91.1	92.78
03/30/2016	93.55	94.17	93.3	93.81
03/31/2016	93.68	94.94	93.52	94.5
04/01/2016	93.65	96.11	93.5	95.87
04/04/2016	96.01	96.1	94.46	95.05
04/05/2016	94.1	95.41	93.89	94.35
04/06/2016	94.2	94.84	93.84	94.75
04/07/2016	94.17	94.26	93.04	93.51
04/08/2016	94.09	94.66	93.42	93.79
04/11/2016	93.92	94.68	93.39	93.47
04/12/2016	93.76	93.99	93.14	93.86
04/13/2016	94.5	95.75	94.39	95.75
04/14/2016	95.72	96.77	95.41	96.17
04/15/2016	96.25	97.31	96.14	96.68
04/18/2016	96.64	97.79	96.6	97.67
04/19/2016	98	98.16	96.35	97.24
04/20/2016	97.66	98.4	97.05	97.9
04/21/2016	97.95	98.09	97.35	97.54
04/22/2016	96.39	98.49	96.39	97.45
04/25/2016	96.79	97.32	96.54	96.98
04/26/2016	97.16	97.61	96.73	97.27
04/27/2016	97.24	98.61	96.55	98.38
04/28/2016	97.94	100	96.73	97.18
04/29/2016	96.83	97.66	96.08	96.99
05/02/2016	97.15	97.94	96.49	97.77
05/03/2016	97.01	97.54	95.92	96.45
05/04/2016	95.72	96.39	95.23	96.25
05/05/2016	96.34	96.83	95.96	96.19
05/06/2016	95.8	96.76	95.65	96.68
05/09/2016	96.81	97.25	96.5	96.72
05/10/2016	96.78	97.7	96.69	97.64
05/11/2016	97.64	97.84	96.36	96.41
05/12/2016	96.74	96.82	95.24	95.85
05/13/2016	95.59	96.28	95.14	95.36
05/16/2016	95.6	96.52	95.45	96.15
05/17/2016	95.98	96.29	95.26	95.6
05/18/2016	95.33	96.17	94.87	95.63
05/19/2016	95.14	95.5	94.08	94.7
05/20/2016	95.17	95.89	95.03	95.47
05/23/2016	95.51	95.73	94.99	95.08
05/24/2016	95.53	96.74	95.33	96.48
05/25/2016	96.78	96.9	96.14	96.45
05/26/2016	96.54	96.73	96.07	96.38
05/27/2016	96.53	97.18	96.38	97.18
05/31/2016	97.18	97.2	95.6	95.9
06/01/2016	95.59	96.54	95.25	96.41
06/02/2016	96.27	96.88	96.01	96.88
06/03/2016	96.21	96.61	95.33	96.03
06/06/2016	96.4	96.97	95.98	96.64
06/07/2016	96.59	97.17	96.44	96.68
06/08/2016	96.65	97.99	96.57	97.99
06/09/2016	97.51	97.63	96.98	97.02
06/10/2016	96	96.09	94.9	95.21
06/13/2016	94.73	95.63	94.16	94.19
06/14/2016	93.87	94.33	93.35	94.11
06/15/2016	94.36	94.5	93.34	93.34
06/16/2016	92.93	94.09	92.05	94.08
06/17/2016	93.98	94.21	92.69	93.29
06/20/2016	94.5	95.18	94.25	94.35
06/21/2016	94.68	95.3	94.47	95.11
06/22/2016	95.23	95.38	94.06	94.06
06/23/2016	95.15	95.71	94.61	95.71
06/24/2016	91.48	93.13	91.14	91.47
06/27/2016	90.27	90.8	88.82	89.07
06/28/2016	90.28	90.5	89.72	90.42
06/29/2016	91.04	92.21	90.85	92.13
06/30/2016	92.61	92.74	87.59	88.06
07/01/2016	89.16	89.48	88.27	88.85
07/05/2016	88.12	89.34	87.92	88.24
07/06/2016	87.16	87.58	86.65	86.83
07/07/2016	86.95	88.32	86.95	87.81
07/08/2016	88.43	88.69	87.94	88.56
07/11/2016	89.05	89.31	88.63	88.75
07/12/2016	89.08	90.08	88.87	90
07/13/2016	90.46	90.56	89.64	90.34
07/14/2016	91.32	91.65	90.51	91.45
07/15/2016	92.03	92.03	90.72	90.93
07/18/2016	91.18	91.64	90.84	91.6
07/19/2016	91.21	92.41	91.21	92.38
07/20/2016	92.56	93.44	92.15	93.3
07/21/2016	93	93.67	92.03	92.46
07/22/2016	92.66	93.66	92.11	93.66
07/25/2016	93.6	93.6	92.54	93
07/26/2016	92.78	93.67	92.75	93.43
07/27/2016	93.53	94.3	92.75	93.75
07/28/2016	95	96.5	94.56	96.01
07/29/2016	96.07	96.1	95.12	95.24
08/01/2016	95.23	95.47	94.45	95.07
08/02/2016	95.03	95.39	94.5	95.25
08/03/2016	95.07	95.45	94.78	95.08
08/04/2016	95.09	96.05	94.8	95.91
08/05/2016	96.29	96.94	96.09	96.88
08/08/2016	97	97.1	96.63	96.78
08/09/2016	96.63	97.14	96.55	96.7
08/10/2016	96.72	96.82	96.23	96.29
08/11/2016	96.5	96.92	96.17	96.53
08/12/2016	95.96	96.41	95.51	96.12
08/15/2016	96.31	96.56	96.07	96.44
08/16/2016	96.2	96.26	95.46	95.62
08/17/2016	95.79	96.07	95.03	95.59
08/18/2016	95.3	95.87	95.07	95.27
08/19/2016	95.18	95.29	94.41	95.22
08/22/2016	95.19	95.95	94.95	95.79
08/23/2016	96	96.76	95.99	96.29
08/24/2016	96.29	96.47	95.39	95.53
08/25/2016	95.47	95.81	95.33	95.59
08/26/2016	95.84	97	95.77	96.47
08/29/2016	96.45	96.85	96.23	96.78
08/30/2016	96.79	97.19	96.34	97.09
08/31/2016	96.81	97.09	96.13	96.63
09/01/2016	96.67	97.7	96.51	97.62
09/02/2016	97.4	98.1	97.37	97.89
09/06/2016	97.81	98.91	97.69	98.79
09/07/2016	98.49	99.6	98.26	99.57
09/08/2016	99.45	100.67	99.39	99.98
09/09/2016	99.08	99.69	98.15	98.15
09/12/2016	97.54	100.32	97.49	100.11
09/13/2016	99.35	100.06	98.98	99.39
09/14/2016	99.34	99.63	98.38	98.71
09/15/2016	98.57	99.82	98.45	99.47
09/16/2016	99.05	99.69	98.59	99.36
09/19/2016	99.95	100.39	99.42	99.68
09/20/2016	100.25	100.92	100.01	100.49
09/21/2016	100.81	101.31	99.97	101.26
09/22/2016	101.57	102.23	101.51	102.12
09/23/2016	101.92	102.1	101.25	101.66
09/26/2016	100.82	101.83	100.75	101.16
09/27/2016	101	101.65	100.56	101.45
09/28/2016	101.43	101.58	100.83	101.51
09/29/2016	101.58	102.31	100.59	100.61
09/30/2016	100.78	102.23	100.68	101.77
10/03/2016	101.39	102.38	101.24	101.88
10/04/2016	102.03	102.21	101.04	101.22
10/05/2016	101.32	102.67	101.32	102.4
10/06/2016	102.4	103.17	102.02	102.94
10/07/2016	103.05	103.49	101.98	102.25
10/10/2016	102.7	103.37	102.55	102.65
10/11/2016	102.54	102.63	100.82	101.35
10/12/2016	101.56	101.91	101.05	101.36
10/13/2016	100.75	101.49	99.78	100.65
10/14/2016	101.1	102.2	100.81	100.88
10/17/2016	100.96	101.26	100.62	100.85
10/18/2016	101.78	102.12	101.06	101.73
10/19/2016	101.8	102.85	101.63	102.73
10/20/2016	102.79	103.37	102.35	102.55
10/21/2016	102.13	103	101.96	102.85
10/24/2016	103.15	103.92	102.96	103.19
10/25/2016	103.09	103.24	102.29	102.88
10/26/2016	102.56	103.46	102.53	103.22
10/27/2016	103.19	104.3	103.19	103.6
10/28/2016	105.05	107.83	104.61	106.9
10/31/2016	107.4	108.93	106.47	107.02
11/01/2016	107	107.12	104.79	104.96
11/02/2016	104.28	105	104	104
11/03/2016	103.52	104.46	103.51	103.78
11/04/2016	103.9	104.43	103.03	103.03
11/07/2016	104.58	106.03	104.53	105.96
11/08/2016	105.74	106.47	105.53	105.7
11/09/2016	104.91	106.45	103.86	106.19
11/10/2016	106.66	107.14	102.45	104.5
11/11/2016	103.86	105.06	103.66	104.62
11/14/2016	105.02	105.1	100.36	101.14
11/15/2016	101.38	102.99	101.38	102.48
11/16/2016	102.43	104	102.43	104
11/17/2016	104.4	105.25	103.74	104.45
11/18/2016	104.65	105.1	104.31	104.78
11/21/2016	104.78	106	104.69	105.94
11/22/2016	106	106.13	104.74	105.93
11/23/2016	105.6	105.91	104.29	104.56
11/25/2016	104.62	105.73	104.53	105.73
11/28/2016	105.42	105.42	103.05	103.36
11/29/2016	103.68	104.37	103.34	103.82
11/30/2016	103.54	104.28	101.38	102.2
12/01/2016	102.33	102.58	99.51	100.18
12/02/2016	100.25	101.14	99.82	101.1
12/05/2016	101.87	103.67	101.8	103.55
12/06/2016	103.82	103.98	101.8	102
12/07/2016	103.02	105.57	102.62	105.25
12/08/2016	105.18	105.49	103.86	104.82
12/09/2016	104.81	105.1	104	104.41
12/12/2016	104.34	104.4	103.16	103.28
12/13/2016	103.57	104.6	102.94	103.32
12/14/2016	102.91	104.84	102.91	103.28
12/15/2016	104.43	105.71	104	104.35
12/16/2016	104.82	104.82	103.05	103.43
12/19/2016	103.7	104.2	103.45	103.54
12/20/2016	104.05	104.56	103.15	104.54
12/21/2016	104.48	104.97	103.9	104.17
12/22/2016	104.43	104.76	103.16	104.31
12/23/2016	104.3	105.16	104.01	104.71
12/27/2016	104.9	105.64	104.7	104.8
12/28/2016	104.7	104.78	103.54	103.68
12/29/2016	103.81	104.37	103.44	103.77
12/30/2016	103.86	104.06	102.98	103.25

Menu

Create your free account now!

MA: Mastercard Incorporated Historical Data

2016 Historical Chart

Average

Low

High